Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	26.16	26.50	25.76	25.80	69,239	-0.55(-2.09%)
Jul 30, 2009	26.46	26.46	25.80	26.35	48,439	+0.20(+0.76%)
Jul 29, 2009	26.20	26.20	25.74	26.15	116,679	-0.07(-0.27%)
Jul 28, 2009	26.55	26.65	25.73	26.22	159,152	-0.68(-2.53%)
Jul 27, 2009	26.97	26.99	26.63	26.90	29,636	+0.25(+0.94%)
Jul 24, 2009	27.09	27.25	26.65	26.65	47,875	-0.65(-2.38%)
Jul 23, 2009	27.15	27.39	27.07	27.30	37,621	-0.15(-0.55%)
Jul 22, 2009	28.03	28.09	27.32	27.45	44,329	-0.69(-2.45%)
Jul 21, 2009	27.35	28.14	27.35	28.14	87,618	+0.82(+3.00%)
Jul 20, 2009	27.00	27.32	26.63	27.32	72,261	+0.79(+2.98%)
Jul 17, 2009	26.53	26.77	26.39	26.53	94,572	-0.72(-2.64%)
Jul 16, 2009	26.82	27.29	26.28	27.25	74,797	+0.70(+2.64%)
Jul 15, 2009	26.61	27.21	26.31	26.55	74,890	-0.49(-1.81%)
Jul 14, 2009	26.30	27.25	26.30	27.04	54,868	+0.51(+1.92%)
Jul 13, 2009	26.43	26.81	26.31	26.53	99,963	-0.44(-1.63%)
Jul 10, 2009	27.29	27.29	26.50	26.97	21,548	-0.18(-0.66%)
Jul 09, 2009	26.99	27.20	26.23	27.15	44,548	+0.22(+0.82%)
Jul 08, 2009	26.93	27.50	26.80	26.93	143,676	+0.40(+1.51%)
Jul 07, 2009	26.31	27.11	26.31	26.53	65,591	-0.29(-1.08%)
Jul 06, 2009	27.50	28.07	26.69	26.82	99,334	-0.33(-1.22%)
Jul 03, 2009	26.48	27.15	26.48	27.15	6,033	+0.29(+1.08%)
Jul 02, 2009	27.35	27.39	26.73	26.86	91,636	-0.44(-1.61%)
Jun 30, 2009	27.30	27.33	26.98	27.30	128,429	+0.00(+0.00%)
Jun 29, 2009	26.85	27.30	26.76	27.30	190,192	+0.60(+2.25%)
Jun 26, 2009	27.03	27.09	26.26	26.70	205,717	-0.38(-1.40%)
Jun 25, 2009	26.69	27.10	26.76	27.08	181,362	+0.64(+2.42%)
Jun 24, 2009	25.40	26.98	25.40	26.44	107,646	+0.75(+2.92%)
Jun 23, 2009	26.70	26.70	25.13	25.69	62,019	-0.56(-2.13%)
Jun 22, 2009	26.12	26.95	26.12	26.25	94,236	-0.74(-2.74%)
Jun 19, 2009	25.50	26.99	25.40	26.99	210,913	+1.74(+6.89%)
Jun 18, 2009	25.51	25.85	25.20	25.25	153,999	-0.25(-0.98%)
Jun 17, 2009	25.01	25.51	24.95	25.50	57,077	+0.13(+0.51%)
Jun 16, 2009	26.15	26.22	25.16	25.37	78,771	-0.78(-2.98%)
Jun 15, 2009	26.28	26.92	26.13	26.15	76,880	-0.74(-2.75%)
Jun 12, 2009	26.54	26.89	26.37	26.89	119,403	+0.33(+1.24%)
Jun 11, 2009	25.80	26.64	25.80	26.56	144,439	-0.08(-0.30%)
Jun 10, 2009	25.01	26.85	24.82	26.64	161,339	+1.49(+5.92%)
Jun 09, 2009	24.99	25.25	24.75	25.15	212,851	+0.31(+1.25%)
Jun 08, 2009	25.30	25.18	24.48	24.84	86,214	-0.53(-2.09%)
Jun 05, 2009	25.19	25.37	24.89	25.37	149,114	+0.72(+2.92%)
Jun 04, 2009	25.48	25.49	24.56	24.65	112,047	-0.14(-0.56%)
Jun 03, 2009	25.86	25.94	24.79	24.79	184,934	-0.60(-2.36%)
Jun 02, 2009	25.01	25.40	24.71	25.39	104,821	-0.11(-0.43%)
Jun 01, 2009	24.78	25.77	24.78	25.50	146,605	+0.74(+2.99%)
May 29, 2009	26.48	26.48	24.76	24.76	248,783	-1.05(-4.07%)
May 28, 2009	27.91	27.91	24.87	25.81	544,132	-2.63(-9.25%)
May 27, 2009	28.00	28.62	27.73	28.44	57,350	+0.46(+1.64%)
May 26, 2009	27.86	29.00	27.86	27.98	75,305	+0.31(+1.12%)
May 25, 2009	27.80	27.80	27.60	27.67	3,200	-0.38(-1.35%)
May 22, 2009	28.08	28.18	27.44	28.05	68,683	-0.05(-0.18%)
May 21, 2009	27.92	28.53	27.53	28.10	74,364	+0.10(+0.36%)
May 20, 2009	28.92	28.92	27.80	28.00	87,999	-1.00(-3.45%)
May 19, 2009	28.01	29.15	28.01	29.00	217,519	+1.42(+5.15%)
May 17, 2009	27.39	27.73	27.08	27.58	13,904	+0.08(+0.29%)
May 15, 2009	27.39	27.73	27.08	27.50	79,143	+0.18(+0.66%)
May 14, 2009	26.55	28.00	26.55	27.32	84,693	-0.08(-0.29%)
May 13, 2009	27.64	27.95	26.59	27.40	118,664	-0.74(-2.63%)
May 12, 2009	27.60	28.50	27.60	28.14	61,029	+0.00(+0.00%)
May 11, 2009	28.05	28.50	26.86	28.14	139,254	+0.34(+1.22%)
May 08, 2009	28.34	28.73	27.44	27.80	115,612	-0.55(-1.94%)
May 07, 2009	27.80	28.84	27.80	28.35	157,599	+0.52(+1.87%)
May 06, 2009	29.31	29.31	27.78	27.83	130,935	-0.79(-2.76%)
May 05, 2009	28.26	31.00	27.98	28.62	338,363	+0.60(+2.14%)
May 04, 2009	28.60	28.22	27.76	28.02	111,347	-0.11(-0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.